Canada markets close in 3 hours 50 minutes

Federal National Mortgage Association (FNMA)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.48000.0000 (0.00%)
As of 11:54AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.51001.51001.47001.48001.48001,123,539
May 02, 20241.52001.53001.47001.48001.48002,179,100
May 01, 20241.46001.54001.45001.52001.52002,099,200
Apr 30, 20241.53001.53001.43001.47001.47001,255,500
Apr 29, 20241.45001.55001.44001.53001.53003,105,500
Apr 26, 20241.44001.48001.43001.46001.46001,098,300
Apr 25, 20241.45001.48001.44001.46001.4600695,300
Apr 24, 20241.45001.48001.43001.47001.47001,271,500
Apr 23, 20241.44001.49001.42001.45001.45001,781,500
Apr 22, 20241.36001.44001.35001.43001.43002,710,700
Apr 19, 20241.31001.38001.30001.34001.34002,726,900
Apr 18, 20241.40001.45001.30001.32001.32003,034,100
Apr 17, 20241.43001.50001.42001.45001.45003,894,100
Apr 16, 20241.43001.46001.34001.43001.43003,137,400
Apr 15, 20241.56001.59001.43001.47001.47004,154,200
Apr 12, 20241.59001.60001.53001.58001.58003,705,700
Apr 11, 20241.54001.64001.51001.59001.59002,501,400
Apr 10, 20241.52001.55001.49001.54001.54002,106,300
Apr 09, 20241.49001.63001.46001.57001.57004,960,900
Apr 08, 20241.27001.50001.25001.48001.48006,773,600
Apr 05, 20241.53001.55001.26001.29001.29008,326,500
Apr 04, 20241.55001.59001.54001.56001.56001,992,500
Apr 03, 20241.60001.64001.54001.56001.56003,648,300
Apr 02, 20241.67001.67001.59001.62001.62002,994,700
Apr 01, 20241.57001.70001.51001.68001.68004,950,400
Mar 28, 20241.85001.85001.48001.57001.570015,483,500
Mar 27, 20241.95001.99001.86001.87001.87004,398,800
Mar 26, 20241.87001.99001.84001.95001.95005,256,800
Mar 25, 20241.86001.89001.81001.88001.88003,131,300
Mar 22, 20241.97001.98001.68001.89001.890010,227,600
Mar 21, 20241.82001.99001.82001.95001.950013,284,300
Mar 20, 20241.67001.83001.65001.80001.800010,039,700
Mar 19, 20241.67001.68001.58001.67001.67006,608,100
Mar 18, 20241.52001.68001.48001.67001.67008,630,000
Mar 15, 20241.55001.56001.50001.52001.52002,714,800
Mar 14, 20241.51001.54001.48001.54001.54002,859,000
Mar 13, 20241.43001.50001.42001.50001.50002,881,200
Mar 12, 20241.55001.58001.40001.46001.46008,909,100
Mar 11, 20241.46001.57001.40001.54001.540012,023,600
Mar 08, 20241.31001.47001.30001.46001.460012,443,800
Mar 07, 20241.29001.31001.27001.31001.31004,614,800
Mar 06, 20241.25001.29001.25001.28001.28002,018,900
Mar 05, 20241.29001.30001.23001.24001.24002,674,400
Mar 04, 20241.27001.30001.27001.28001.28001,565,200
Mar 01, 20241.27001.29001.25001.27001.27002,061,300
Feb 29, 20241.29001.30001.26001.27001.27001,219,000
Feb 28, 20241.29001.30001.28001.28001.28001,156,600
Feb 27, 20241.29001.30001.26001.29001.29002,822,100
Feb 26, 20241.28001.30001.26001.27001.27003,137,100
Feb 23, 20241.23001.26001.23001.25001.25001,934,700
Feb 22, 20241.25001.28001.25001.26001.26001,263,400
Feb 21, 20241.27001.29001.25001.25001.25001,141,800
Feb 20, 20241.26001.31001.23001.27001.27003,045,400
Feb 16, 20241.29001.30001.25001.27001.27001,667,500
Feb 15, 20241.30001.34001.27001.29001.29002,351,000
Feb 14, 20241.24001.30001.24001.30001.30002,172,100
Feb 13, 20241.30001.30001.22001.24001.24002,981,600
Feb 12, 20241.32001.33001.27001.29001.29001,737,000
Feb 09, 20241.30001.32001.23001.32001.32003,144,100
Feb 08, 20241.25001.31001.22001.30001.30002,783,500
Feb 07, 20241.25001.25001.18001.24001.24002,974,300
Feb 06, 20241.31001.34001.22001.24001.24003,117,500
Feb 05, 20241.32001.33001.27001.31001.31002,035,500
Feb 02, 20241.26001.36001.25001.33001.33004,361,900
Feb 01, 20241.26001.28001.21001.25001.25002,756,200
Jan 31, 20241.34001.34001.25001.26001.26002,489,700
Jan 30, 20241.39001.39001.26001.32001.32002,988,400
Jan 29, 20241.35001.42001.33001.36001.36006,171,100
Jan 26, 20241.30001.35001.21001.34001.34004,863,300
Jan 25, 20241.40001.43001.26001.31001.31008,878,400
Jan 24, 20241.35001.49001.34001.40001.40009,301,700
Jan 23, 20241.36001.48001.20001.35001.350014,111,200
Jan 22, 20241.10001.38001.09001.36001.360027,297,300
Jan 19, 20241.10001.14001.06001.10001.10004,592,000
Jan 18, 20241.09001.12001.00001.10001.10008,215,100
Jan 17, 20241.02001.09000.99001.08001.08006,817,700
Jan 16, 20240.96001.04000.94001.02001.02004,990,700
Jan 12, 20240.96000.98000.93000.96000.96001,616,900
Jan 11, 20241.00001.00000.93000.96000.96002,517,400
Jan 10, 20240.98001.01000.98001.00001.00001,680,700
Jan 09, 20241.00001.02001.00001.00001.00001,024,100
Jan 08, 20241.00001.04000.99001.00001.00002,071,400
Jan 05, 20240.99001.05000.98001.00001.00002,201,200
Jan 04, 20240.97001.02000.95000.99000.99003,010,200
Jan 03, 20241.00001.03000.97000.98000.98002,915,000
Jan 02, 20241.06001.07000.99001.04001.04005,158,000
Dec 29, 20230.97001.13000.96001.07001.07009,645,000
Dec 28, 20230.96001.02000.91000.96000.96007,007,600
Dec 27, 20231.11001.12000.85000.90000.900018,699,000
Dec 26, 20230.89001.15000.87001.14001.140026,887,800
Dec 22, 20230.75000.90000.74000.86000.860015,020,800
Dec 21, 20230.74000.76000.72000.75000.75002,660,500
Dec 20, 20230.73000.75000.72000.74000.74001,255,100
Dec 19, 20230.72000.74000.72000.73000.73001,350,900
Dec 18, 20230.71000.72000.71000.72000.72001,307,000
Dec 15, 20230.71000.72000.71000.72000.7200935,900
Dec 14, 20230.71000.72000.71000.71000.71001,126,900
Dec 13, 20230.72000.72000.71000.71000.7100622,700
Dec 12, 20230.72000.73000.71000.71000.7100715,000
Dec 11, 20230.72000.73000.71000.71000.7100861,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...